Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 52.13 | 52.27 | 52.13 | 52.26 | 365,768 | +0.09(+0.18%) |
Mar 27, 2024 | 52.15 | 52.18 | 52.05 | 52.16 | 504,532 | +0.03(+0.07%) |
Mar 26, 2024 | 52.12 | 52.19 | 52.08 | 52.13 | 384,338 | +0.00(+0.00%) |
Mar 25, 2024 | 52.24 | 52.24 | 52.12 | 52.13 | 304,839 | -0.12(-0.23%) |
Mar 22, 2024 | 52.33 | 52.33 | 52.20 | 52.25 | 415,719 | +0.07(+0.13%) |
Mar 21, 2024 | 52.22 | 52.22 | 52.10 | 52.18 | 486,837 | +0.05(+0.10%) |
Mar 20, 2024 | 51.94 | 52.19 | 51.94 | 52.13 | 648,893 | +0.15(+0.29%) |
Mar 19, 2024 | 51.98 | 52.01 | 51.92 | 51.98 | 204,792 | +0.09(+0.17%) |
Mar 18, 2024 | 51.80 | 51.92 | 51.80 | 51.89 | 470,254 | +0.09(+0.17%) |
Mar 15, 2024 | 52.04 | 52.04 | 51.79 | 51.80 | 950,654 | -0.12(-0.23%) |
Mar 14, 2024 | 52.08 | 52.08 | 51.89 | 51.92 | 383,958 | -0.21(-0.41%) |
Mar 13, 2024 | 52.14 | 52.16 | 52.08 | 52.13 | 176,283 | +0.11(+0.22%) |
Mar 12, 2024 | 52.01 | 52.06 | 51.95 | 52.02 | 261,321 | -0.02(-0.04%) |
Mar 11, 2024 | 52.10 | 52.15 | 52.03 | 52.04 | 260,168 | -0.01(-0.02%) |
Mar 08, 2024 | 52.10 | 52.10 | 52.02 | 52.05 | 313,941 | +0.02(+0.04%) |
Mar 07, 2024 | 52.04 | 52.09 | 51.98 | 52.03 | 347,720 | +0.09(+0.17%) |
Mar 06, 2024 | 51.91 | 52.01 | 51.85 | 51.94 | 525,937 | +0.01(+0.02%) |
Mar 05, 2024 | 51.87 | 51.98 | 51.80 | 51.93 | 248,493 | +0.23(+0.44%) |
Mar 04, 2024 | 51.83 | 51.83 | 51.65 | 51.70 | 409,413 | -0.20(-0.38%) |
Mar 01, 2024 | 51.80 | 51.93 | 51.67 | 51.90 | 586,060 | -0.06(-0.13%) |
Feb 29, 2024 | 52.03 | 52.08 | 51.94 | 51.96 | 491,593 | +0.00(+0.00%) |
Feb 28, 2024 | 51.92 | 51.98 | 51.81 | 51.96 | 261,922 | +0.12(+0.23%) |
Feb 27, 2024 | 51.92 | 51.94 | 51.75 | 51.84 | 254,521 | +0.04(+0.08%) |
Feb 26, 2024 | 51.93 | 51.95 | 51.77 | 51.80 | 519,114 | -0.14(-0.27%) |
Feb 23, 2024 | 51.86 | 52.01 | 51.80 | 51.94 | 340,350 | +0.19(+0.37%) |
Feb 22, 2024 | 51.66 | 51.83 | 51.66 | 51.75 | 544,541 | +0.07(+0.14%) |
Feb 21, 2024 | 51.69 | 51.78 | 51.66 | 51.68 | 345,196 | -0.06(-0.12%) |
Feb 20, 2024 | 51.59 | 51.77 | 51.59 | 51.74 | 546,800 | +0.12(+0.23%) |
Feb 16, 2024 | 51.46 | 51.67 | 51.36 | 51.62 | 695,461 | +0.14(+0.27%) |
Feb 15, 2024 | 51.36 | 51.59 | 51.36 | 51.48 | 404,554 | +0.19(+0.37%) |
Feb 14, 2024 | 51.18 | 51.35 | 51.05 | 51.29 | 589,816 | +0.17(+0.33%) |
Feb 13, 2024 | 51.22 | 51.26 | 51.01 | 51.12 | 478,512 | -0.28(-0.54%) |
Feb 12, 2024 | 51.52 | 51.52 | 51.34 | 51.40 | 239,064 | +0.10(+0.19%) |
Feb 09, 2024 | 51.38 | 51.58 | 51.16 | 51.30 | 425,984 | -0.05(-0.10%) |
Feb 08, 2024 | 51.34 | 51.40 | 51.30 | 51.35 | 253,477 | -0.02(-0.04%) |
Feb 07, 2024 | 51.36 | 51.48 | 51.29 | 51.37 | 283,066 | +0.05(+0.10%) |
Feb 06, 2024 | 51.20 | 51.49 | 51.08 | 51.32 | 849,617 | +0.23(+0.45%) |
Feb 05, 2024 | 51.46 | 51.50 | 51.05 | 51.09 | 720,786 | -0.46(-0.89%) |
Feb 02, 2024 | 51.75 | 51.76 | 51.52 | 51.55 | 867,773 | -0.52(-1.00%) |
Feb 01, 2024 | 51.88 | 52.14 | 51.84 | 52.07 | 834,571 | +0.25(+0.48%) |
Jan 31, 2024 | 51.72 | 52.00 | 51.69 | 51.82 | 568,381 | +0.20(+0.39%) |
Jan 30, 2024 | 51.56 | 51.70 | 51.36 | 51.62 | 705,290 | +0.13(+0.25%) |
Jan 29, 2024 | 51.31 | 51.61 | 51.26 | 51.49 | 873,368 | +0.24(+0.47%) |
Jan 26, 2024 | 51.17 | 51.41 | 51.17 | 51.25 | 974,441 | +0.12(+0.23%) |
Jan 25, 2024 | 50.92 | 51.29 | 50.92 | 51.13 | 1,159,991 | +0.41(+0.81%) |
Jan 24, 2024 | 50.97 | 51.13 | 50.68 | 50.72 | 821,519 | -0.11(-0.22%) |
Jan 23, 2024 | 50.90 | 51.03 | 50.71 | 50.83 | 1,068,921 | +0.00(+0.00%) |
Jan 22, 2024 | 50.89 | 51.16 | 50.82 | 50.83 | 1,462,954 | -0.01(-0.01%) |
Jan 19, 2024 | 50.89 | 50.95 | 50.74 | 50.84 | 650,617 | -0.12(-0.25%) |
Jan 18, 2024 | 51.22 | 51.38 | 50.93 | 50.96 | 929,721 | -0.14(-0.27%) |
Jan 17, 2024 | 51.26 | 51.26 | 51.03 | 51.10 | 2,061,592 | -0.19(-0.37%) |
Jan 16, 2024 | 51.50 | 51.51 | 51.23 | 51.29 | 1,663,983 | -0.33(-0.64%) |
Jan 12, 2024 | 51.63 | 51.83 | 51.50 | 51.62 | 1,048,395 | -0.01(-0.02%) |
Jan 11, 2024 | 51.49 | 51.67 | 51.43 | 51.63 | 1,410,341 | +0.23(+0.45%) |
Jan 10, 2024 | 51.42 | 51.54 | 51.34 | 51.40 | 785,752 | +0.07(+0.14%) |
Jan 09, 2024 | 51.29 | 51.41 | 51.28 | 51.33 | 669,379 | +0.04(+0.08%) |
Jan 08, 2024 | 51.22 | 51.39 | 51.14 | 51.29 | 2,119,336 | +0.19(+0.37%) |
Jan 05, 2024 | 51.16 | 51.28 | 51.05 | 51.10 | 905,730 | -0.12(-0.23%) |
Jan 04, 2024 | 51.16 | 51.30 | 51.02 | 51.22 | 1,275,143 | +0.02(+0.04%) |
Jan 03, 2024 | 51.12 | 51.39 | 51.12 | 51.20 | 1,374,178 | -0.14(-0.27%) |